Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220708C00012000 | 2022-06-17 3:22PM EDT | 2022-07-08 | 3.15 | 1.77 | 2.64 | 0.00 | - | 1 | 2 | 131.64% |
| VALE220715C00012000 | 2022-06-23 3:25PM EDT | 2022-07-15 | 2.05 | 1.93 | 2.78 | 0.00 | - | 1 | 103 | 69.92% |
| VALE220819C00012000 | 2022-06-24 3:33PM EDT | 2022-08-19 | 2.50 | 2.17 | 2.72 | +0.15 | +6.38% | 2 | 21 | 67.19% |
| VALE220916C00012000 | 2022-06-24 9:30AM EDT | 2022-09-16 | 2.42 | 2.29 | 2.91 | -0.34 | -12.32% | 1 | 149 | 63.77% |
| VALE221216C00012000 | 2022-06-23 3:59PM EDT | 2022-12-16 | 2.66 | 2.44 | 3.10 | 0.00 | - | 1 | 1,111 | 50.10% |
| VALE230120C00012000 | 2022-06-24 3:22PM EDT | 2023-01-20 | 2.78 | 2.71 | 2.95 | +0.18 | +6.92% | 100 | 7,986 | 41.26% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220701P00012000 | 2022-06-24 9:52AM EDT | 2022-07-01 | 0.04 | 0.00 | 0.04 | +0.04 | - | 3 | 0 | 81.25% |
| VALE220708P00012000 | 2022-06-22 9:56AM EDT | 2022-07-08 | 0.05 | 0.02 | 0.11 | +0.05 | - | - | 2 | 68.36% |
| VALE220715P00012000 | 2022-06-24 9:41AM EDT | 2022-07-15 | 0.15 | 0.05 | 0.17 | -0.01 | -6.25% | 1 | 57 | 62.89% |
| VALE220722P00012000 | 2022-06-24 3:52PM EDT | 2022-07-22 | 0.07 | 0.11 | 0.23 | +0.07 | - | 1 | 0 | 61.52% |
| VALE220729P00012000 | 2022-06-24 11:40AM EDT | 2022-07-29 | 0.20 | 0.17 | 0.25 | +0.20 | - | 11 | 1 | 58.79% |
| VALE220805P00012000 | 2022-06-24 2:54PM EDT | 2022-08-05 | 0.28 | 0.22 | 0.26 | +0.28 | - | 4 | 6 | 56.06% |
| VALE220819P00012000 | 2022-06-24 3:29PM EDT | 2022-08-19 | 0.35 | 0.35 | 0.39 | -0.08 | -18.60% | 3 | 60 | 57.52% |
| VALE220916P00012000 | 2022-06-24 3:29PM EDT | 2022-09-16 | 0.59 | 0.45 | 0.86 | -0.10 | -14.49% | 47 | 12,148 | 61.13% |
| VALE221216P00012000 | 2022-06-24 1:34PM EDT | 2022-12-16 | 1.13 | 0.74 | 1.49 | -0.09 | -7.38% | 418 | 4,576 | 56.84% |
| VALE230120P00012000 | 2022-06-24 3:31PM EDT | 2023-01-20 | 1.25 | 0.94 | 1.30 | -0.11 | -8.09% | 8 | 31,748 | 52.00% |
© 2022 Yahoo. All rights reserved.
